Ningxia Xiaoming Agriculture & Animal Husbandry Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.000	22.490	20.970	22.050	21.717	13,519,170
2025-10-24	21.500	21.700	20.900	21.200	20.879	11,011,080
2025-10-23	22.160	22.290	21.350	21.860	21.529	10,526,780
2025-10-22	20.850	21.380	20.710	21.260	20.939	5,556,300
2025-10-21	20.480	20.950	20.390	20.910	20.594	4,814,483
2025-10-20	20.390	20.650	20.300	20.500	20.190	4,230,951
2025-10-17	20.790	20.980	20.300	20.370	20.062	8,826,652
2025-10-16	22.030	22.280	21.400	21.430	21.106	6,453,029
2025-10-15	22.470	22.470	21.620	21.920	21.589	6,652,782
2025-10-14	22.690	22.990	22.010	22.310	21.973	9,935,288
2025-10-13	22.440	23.590	22.430	22.790	22.445	11,414,190
2025-10-10	21.880	22.730	21.780	22.430	22.091	9,249,300
2025-10-09	21.620	21.940	21.400	21.930	21.598	6,587,811
2025-09-30	22.090	22.120	21.570	21.700	21.372	7,327,371
2025-09-29	22.840	22.850	21.790	21.850	21.520	9,422,404
2025-09-26	23.150	23.470	22.890	22.920	22.573	5,911,090
2025-09-25	23.570	23.580	22.990	23.020	22.672	6,675,841
2025-09-24	23.480	23.880	23.020	23.740	23.381	7,221,996
2025-09-23	24.080	24.190	22.930	23.510	23.154	8,676,103
2025-09-22	23.400	24.230	22.880	24.210	23.844	12,258,100
2025-09-19	23.020	23.450	22.960	23.310	22.958	6,272,121
2025-09-18	23.600	23.630	22.910	23.130	22.780	9,899,293
2025-09-17	24.000	24.040	23.210	23.450	23.095	10,567,490
2025-09-16	24.740	24.970	23.710	24.180	23.814	14,610,580
2025-09-15	24.630	25.480	24.330	25.060	24.681	14,502,650
2025-09-12	24.810	25.520	24.460	24.630	24.258	14,881,570
2025-09-11	24.790	26.190	24.710	25.230	24.848	16,459,211
2025-09-10	26.190	26.190	24.800	25.050	24.671	19,222,471
2025-09-09	26.730	27.480	25.810	26.700	26.296	20,855,779
2025-09-08	26.140	28.000	25.950	26.940	26.533	26,860,211
2025-09-05	26.010	26.190	24.800	26.130	25.735	20,943,029
2025-09-04	24.330	27.300	24.150	26.300	25.902	31,886,240
2025-09-03	25.110	25.770	23.950	24.310	23.942	19,424,580
2025-09-02	24.470	26.600	24.430	25.230	24.848	25,425,711
2025-09-01	24.200	25.800	23.790	24.710	24.336	20,249,250
2025-08-29	24.750	25.780	24.220	24.400	24.031	19,686,170
2025-08-28	23.770	26.570	23.240	25.000	24.622	29,279,600
2025-08-27	24.030	24.460	23.600	23.760	23.401	19,663,891
2025-08-26	22.310	25.900	22.260	24.860	24.484	30,915,080
2025-08-25	22.010	22.640	21.750	22.530	22.189	14,159,010
2025-08-22	22.220	22.490	21.580	22.010	21.677	14,247,900
2025-08-21	22.270	22.970	22.080	22.440	22.101	18,372,520
2025-08-20	21.920	22.350	21.840	22.020	21.687	11,009,330
2025-08-19	22.320	22.570	22.030	22.050	21.717	14,334,190
2025-08-18	23.200	23.300	22.330	22.620	22.278	23,382,061
2025-08-15	22.500	23.330	22.220	23.230	22.879	17,572,211
2025-08-14	23.000	23.670	22.010	22.080	21.746	18,390,600
2025-08-13	23.580	24.000	22.500	23.190	22.839	25,322,660
2025-08-12	23.450	26.150	23.440	24.000	23.637	27,683,311
2025-08-11	22.830	24.000	21.810	22.940	22.593	28,158,740
2025-08-08	20.580	22.400	20.490	21.340	21.017	21,260,551
2025-08-07	20.090	20.650	20.090	20.560	20.249	11,205,900
2025-08-06	20.260	20.380	19.840	20.280	19.973	8,500,100
2025-08-05	19.840	20.500	19.750	20.280	19.973	10,798,290
2025-08-04	19.580	19.900	19.230	19.830	19.530	6,313,900
2025-08-01	19.470	20.120	19.470	19.550	19.254	7,547,100
2025-07-31	19.720	19.970	19.360	19.450	19.156	6,398,200
2025-07-30	19.660	20.250	19.600	19.780	19.481	7,041,596
2025-07-29	20.100	20.170	19.540	19.740	19.442	5,752,699
2025-07-28	19.980	20.380	19.880	20.130	19.826	6,331,121

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.2500 CNY
2025-05-27	0.2000 CNY
2022-07-08	0.2000 CNY
2021-06-08	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.